Mercados españoles abiertos en 3 mins

Catenon, S.A. (COM.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,0050-0,0200 (-1,95%)
Al cierre: 5:19PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20211,04001,06001,00501,00501,005025.672
24 sept 20211,05501,06001,01001,02501,025039.628
23 sept 20211,05501,10001,05001,06001,060033.279
22 sept 20211,08001,10001,06001,08501,085035.031
21 sept 20210,97601,08000,97601,05501,055073.069
20 sept 20210,98401,04000,97200,99000,990069.536
17 sept 20211,00001,03000,97001,02001,020030.975
16 sept 20211,01501,01500,95001,00001,0000115.074
15 sept 20211,06001,06001,05001,05001,05001432
14 sept 20211,03501,05000,99001,05001,050032.914
13 sept 20211,06501,07001,00001,03501,035012.950
10 sept 20211,05001,06501,00001,04501,04507300
09 sept 20211,05001,08001,00001,05001,050056.473
08 sept 20211,08501,09001,05001,05001,050023.724
07 sept 20211,05001,13001,05001,06501,065026.387
06 sept 20211,10001,10001,08001,08001,08003550
03 sept 20211,07001,10001,07001,09501,095018.790
02 sept 20211,03001,09001,03001,07001,070067.837
01 sept 20211,06501,07001,03001,05501,05503280
31 ago 20211,07001,07501,06501,06501,06505301
30 ago 20211,09501,12001,04001,07001,070064.264
27 ago 20211,15001,15001,05001,09501,0950119.547
26 ago 20211,09001,24501,09001,16001,1600339.875
25 ago 20211,09001,09001,05001,09001,090057.640
24 ago 20211,06001,15001,03001,09001,0900110.541
23 ago 20210,92801,12000,91201,08501,085079.655
20 ago 20210,94800,95000,91200,91200,912057.790
19 ago 20210,94000,98000,93000,96000,960025.956
18 ago 20210,95200,97200,95000,97200,972051.440
17 ago 20210,95200,95200,95000,95000,95004500
16 ago 20210,96200,98000,95000,95000,950021.548
13 ago 20210,98201,00500,95000,95200,952042.161
12 ago 20211,02001,10000,98200,98200,982088.159
11 ago 20210,98601,03500,98601,01501,0150300
10 ago 20211,01501,02000,97401,01501,015011.748
09 ago 20210,99601,03500,98201,02001,020030.471
06 ago 20211,05001,05000,98001,04001,040059.190
05 ago 20211,07501,08001,01501,07501,07507900
04 ago 20211,05001,14001,05001,11001,110057.577
03 ago 20211,07501,07501,07501,07501,0750-
02 ago 20211,04001,10001,04001,07501,075012.430
30 jul 20211,06001,08001,01001,05001,050053.987
29 jul 20211,12001,13001,08001,08001,080014.147
28 jul 20211,01001,12001,01001,12001,120062.907
27 jul 20211,07501,07500,98201,01001,010075.181
26 jul 20211,06001,08001,03001,06501,065022.100
23 jul 20211,15001,17001,08001,09501,095080.784
22 jul 20211,09501,18501,08501,15001,1500181.448
21 jul 20211,06001,15001,06001,14001,1400190.638
20 jul 20211,10501,15001,05001,09001,090054.998
19 jul 20211,18001,18001,08001,14501,145076.828
16 jul 20211,21501,26001,18001,21001,210074.845
15 jul 20211,29001,40001,19001,21001,2100422.761
14 jul 20211,01001,29000,97001,28501,2850535.329
13 jul 20211,04001,04000,98201,01001,010047.132
12 jul 20211,03001,07000,99601,04001,0400215.724
09 jul 20210,96401,05000,93201,02001,0200168.840
08 jul 20210,95000,97200,93000,96400,964043.957
07 jul 20210,92200,97400,92200,97200,972037.145
06 jul 20210,91400,93800,91000,92000,920040.127
05 jul 20210,91000,93400,91000,93400,934027.830
02 jul 20210,93800,93800,91000,91000,910022.095
01 jul 20210,91200,93800,90200,93400,934019.230
30 jun 20210,92400,97400,90800,91000,910070.622
29 jun 20210,91800,92800,90000,90000,900020.681
28 jun 20210,88200,93200,88200,90000,900014.995
25 jun 20210,90400,91600,87200,88000,880016.744
24 jun 20210,94000,94000,90000,90000,900020.100
23 jun 20210,87000,94400,87000,93600,936062.385
22 jun 20210,95800,95800,87000,87200,8720212.862
21 jun 20210,96800,97000,96200,96200,962021.493
18 jun 20210,98001,00000,97201,00001,000011.316
17 jun 20210,98200,99600,97000,99600,996029.188
16 jun 20210,98000,99400,96000,99400,994025.276
15 jun 20210,98601,02000,95000,98000,9800143.785
14 jun 20211,02001,02000,97600,98600,9860120.540
11 jun 20211,01001,03500,97801,02001,0200143.225
10 jun 20211,01001,06000,99401,01001,0100263.895
09 jun 20210,94801,04500,93001,01001,0100463.966
08 jun 20210,91200,96800,90200,94800,9480111.690
07 jun 20210,90600,93200,90600,92400,924057.187
04 jun 20210,92000,94800,90000,93800,938083.083
03 jun 20210,93600,98600,92000,92000,9200281.898
02 jun 20210,90000,97600,88200,93400,9340387.517
01 jun 20210,88000,93000,87200,90200,9020160.018
31 may 20210,89800,94000,87400,90000,9000304.604
28 may 20210,86400,95000,86000,87200,8720222.405
27 may 20210,94000,96000,86200,89000,8900366.718
26 may 20210,83800,98000,83800,90200,90201.208.007
25 may 20210,74800,82000,72000,82000,8200175.366
24 may 20210,76400,76400,70200,74800,748085.842
21 may 20210,77400,81000,73000,76400,7640122.225
20 may 20210,70000,82600,70000,76600,7660339.542
19 may 20210,69400,71000,63000,66600,6660118.737
18 may 20210,70200,72400,66000,69400,6940111.674
17 may 20210,71800,75000,70000,73000,730041.198
14 may 20210,80800,81600,66000,70000,7000274.570
13 may 20210,69000,84600,69000,78000,7800618.622
12 may 20210,61200,68400,59600,68400,684052.995
11 may 20210,63200,66600,59800,61800,618038.960
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...